CTCP Đầu tư Nam Long (nlg)

21.75
-0.10
(-0.46%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-07-06) 		-3.60 -14.15% 48,551,200 -9,123,260 0
20
25.80
21.75
2 tháng
(2026-06-08) 		-3.32 -13.17% 91,826,900 -6,111,659 0
20
28
21.75
3 tháng
(2026-05-07) 		-4.64 -17.51% 132,347,400 -9,677,671 0
20
28
21.75
6 tháng
(2026-02-06) 		-4.69 -17.67% 329,417,800 -25,162,349 -346.0
20
29.29
21.75
12 tháng
(2025-08-11) 		-16.36 -42.81% 717,354,200 -53,908,458 -1,338.0
20
42.25
21.75
24 tháng
(2024-08-15) 		-11.20 -33.88% 1,318,837,700 -50,784,826 -1,739.8
20
42.25
21.75
36 tháng
(2023-08-21) 		-9.73 -30.81% 1,996,685,800 -28,171,064 -798.3
20
42.25
21.75
60 tháng
(2021-08-31) 		-11.32 -34.14% 3,591,671,300 -38,799,659 -2,099.6
15.22
55.55
21.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2023
28.72
 1,396,400 27.85 28.90 27.72 119,700 10,000 3.6
19/05/2023
27.85
 917,500 27.98 28.07 27.55 0 202,300 -6.5
18/05/2023
27.98
 1,465,700 27.59 28.29 27.15 149,700 172,900 -0.7
17/05/2023
27.59
 3,763,500 28.90 28.90 27.46 107,800 653,400 -17.8
16/05/2023
28.90
 1,343,900 28.59 29.20 28.42 135,300 12,600 4.1
15/05/2023
28.59
 2,058,700 29.51 29.99 28.59 160,200 295,800 -4.5
12/05/2023
29.51
 2,096,800 29.07 29.51 28.81 836,000 645,200 6.4
11/05/2023
29.07
 2,393,500 29.51 29.99 29.07 71,900 613,900 -18.3
10/05/2023
29.51
 1,988,800 28.77 29.81 29.03 651,700 78,200 19.4
09/05/2023
28.77
 2,590,400 29.46 29.55 28.64 105,600 812,700 -23.4
08/05/2023
29.46
 2,357,200 29.73 30.51 29.20 986,300 616,100 12.7
05/05/2023
29.73
 1,934,700 29.94 29.94 28.72 584,000 70,200 17.3
04/05/2023
29.94
 3,776,600 28.98 30.07 28.33 860,300 747,100 4.0
28/04/2023
28.98
 4,696,300 27.28 29.03 27.42 526,300 317,800 6.7
27/04/2023
27.28
 2,016,000 27.11 27.98 26.98 308,400 542,600 -7.5
26/04/2023
27.11
 2,807,100 27.11 27.15 26.33 1,081,100 520,300 17.4
25/04/2023
27.11
 2,021,700 27.46 28.33 26.67 218,000 115,800 3.2
24/04/2023
27.46
 3,161,200 26.59 27.98 26.59 619,300 897,500 -8.8
21/04/2023
26.59
 3,662,400 26.11 27.68 26.06 333,900 1,277,400 -28.8
20/04/2023
26.11
 1,775,900 25.85 26.63 25.80 404,300 283,500 3.6
19/04/2023
25.85
 2,512,800 26.46 27.02 25.54 506,900 451,300 1.6
18/04/2023
26.46
 1,943,300 26.46 26.67 25.58 300,400 746,500 -13.5
17/04/2023
26.46
 2,214,700 25.80 26.63 24.93 883,700 394,708 14.8
14/04/2023
25.80
 3,500,300 27.72 27.81 25.80 152,300 370,349 -6.5
13/04/2023
27.72
 2,046,100 27.89 28.24 27.63 316,500 273,800 1.4
12/04/2023
27.89
 5,192,100 26.11 27.89 25.85 1,116,700 753,900 11.6
11/04/2023
26.11
 2,120,900 25.89 26.15 24.93 355,200 20,000 10.0
10/04/2023
25.89
 1,842,200 25.28 26.15 25.50 312,500 35,200 8.2
07/04/2023
25.28
 2,283,800 25.45 25.63 24.76 100,100 424,400 -9.5
06/04/2023
25.45
 3,611,200 25.80 26.41 25.28 338,200 95,210 7.1
05/04/2023
25.80
 3,220,000 25.15 26.02 25.28 1,226,600 281,001 28.0
04/04/2023
25.15
 3,142,300 24.97 26.15 24.67 682,100 243,010 12.7
03/04/2023
24.97
 4,312,000 23.36 24.97 23.80 15,000 38,410 -0.7
31/03/2023
23.36
 2,958,100 22.14 23.36 21.92 443,880 22,000 11.3
30/03/2023
22.14
 847,200 22.01 22.32 22.01 60,000 2,620 1.4
29/03/2023
22.01
 897,400 22.18 22.18 21.71 256,900 200,000 1.4
28/03/2023
22.18
 1,404,600 22.23 22.49 21.84 413,000 62,700 8.9
27/03/2023
22.23
 1,216,200 21.71 22.40 21.75 335,501 13,310 8.2
24/03/2023
21.71
 2,396,800 20.31 21.71 20.44 810,800 44,200 18.5
23/03/2023
20.31
 1,257,300 20.14 20.66 19.96 271,200 439,700 -3.9
22/03/2023
20.14
 923,500 20.14 20.66 20.14 44,700 222,600 -4.2
21/03/2023
20.14
 1,298,100 19.87 20.27 19.87 987,910 926,892 -6.8
20/03/2023
19.87
 1,618,700 20.79 20.92 19.87 218,000 649,939 -9.8
17/03/2023
20.79
 833,000 21.01 21.53 20.79 31,200 198,300 -4.0
16/03/2023
21.01
 446,500 21.75 21.75 21.01 4,800 221,000 -5.2
15/03/2023
21.75
 1,436,800 20.83 21.84 21.01 118,700 530,050 -10.3
14/03/2023
20.83
 1,221,700 21.27 21.36 20.49 89,100 468,000 -9.1
13/03/2023
21.27
 1,698,700 22.05 22.14 21.27 9,010 758,258 -18.3
10/03/2023
22.05
 1,275,200 22.40 22.40 21.88 605,700 645,006 -1.0
09/03/2023
22.40
 942,600 22.40 22.75 22.14 53,600 172,400 -3.1
08/03/2023
22.40
 774,400 22.32 22.40 21.53 97,300 197,100 -2.6
07/03/2023
22.32
 648,300 22.32 22.45 21.97 258,600 225,200 0.9
06/03/2023
22.32
 1,548,300 21.79 23.27 22.32 174,600 705,900 -13.6
03/03/2023
21.79
 1,022,100 22.01 22.10 21.23 100,200 392,585 -7.3
02/03/2023
22.01
 585,000 21.97 22.49 21.88 0 398,500 -10.1
01/03/2023
21.97
 1,664,200 22.40 22.40 21.79 70,710 1,213,700 -28.8
28/02/2023
22.40
 792,300 22.84 23.10 22.40 100 478,700 -12.3
27/02/2023
22.84
 1,222,700 22.71 23.10 22.23 29,700 580,500 -14.4
24/02/2023
22.71
 973,800 23.54 23.54 22.66 101,600 361,800 -6.8
23/02/2023
23.54
 1,595,900 23.62 23.97 22.49 269,220 601,000 -9.0
22/02/2023
23.62
 1,134,100 25.28 25.28 23.62 81,000 357,800 -7.5
21/02/2023
25.28
 1,673,800 25.72 26.46 25.02 230,200 698,500 -13.6
20/02/2023
25.72
 1,211,500 24.93 25.72 25.11 95,700 303,706 -6.1
17/02/2023
24.93
 503,000 24.93 25.37 24.76 50,000 134,800 -2.4
16/02/2023
24.93
 1,567,300 23.45 24.93 23.62 500,800 499,037 0.1
15/02/2023
23.45
 315,900 22.75 23.45 22.66 160,400 89,016 1.9
14/02/2023
22.75
 547,100 22.49 22.88 22.49 196,400 139,727 1.5
13/02/2023
22.49
 1,203,200 23.32 23.32 22.40 70,200 395,900 -8.4
10/02/2023
23.32
 393,300 23.23 23.58 23.10 12,600 12,400 0.0
09/02/2023
23.23
 324,300 23.54 23.71 23.19 113,200 900 3.0
08/02/2023
23.54
 781,100 24.15 24.15 23.23 49,400 224,000 -4.7
07/02/2023
24.15
 482,900 24.15 24.23 23.54 153,500 1,500 4.2
06/02/2023
24.15
 311,900 24.15 24.23 23.88 53,610 1,400 1.4
03/02/2023
24.15
 297,100 24.23 24.58 24.06 138,910 2,500 3.8
02/02/2023
24.23
 911,200 24.23 24.49 23.58 517,000 183,500 9.3
01/02/2023
24.23
 1,770,100 25.45 25.80 24.23 385,600 473,100 -2.4
31/01/2023
25.45
 627,700 25.63 25.72 25.15 91,900 8,773 2.4
30/01/2023
25.63
 1,729,300 24.84 25.67 24.41 501,500 352,007 4.4
27/01/2023
24.84
 742,800 24.89 25.19 24.71 315,500 34,600 8.0
19/01/2023
24.89
 912,000 24.19 25.02 23.97 544,900 17,100 15.1
18/01/2023
24.19
 844,200 23.10 24.32 23.10 160,000 15,900 4.0
17/01/2023
23.10
 999,600 22.32 23.45 22.45 210,600 352,700 -3.8
16/01/2023
22.32
 1,327,000 22.88 22.97 22.32 221,700 501,400 -7.2
13/01/2023
22.88
 1,554,400 23.27 23.93 22.75 347,600 643,107 -7.8
12/01/2023
23.27
 1,148,000 24.36 24.58 23.27 121,000 220,900 -2.7
11/01/2023
24.36
 650,900 24.15 25.19 23.88 32,200 273,400 -6.7
10/01/2023
24.15
 1,348,800 24.84 25.15 23.80 53,100 443,100 -10.8
09/01/2023
24.84
 898,300 26.28 26.28 24.84 167,400 195,700 -0.8
06/01/2023
26.28
 938,300 26.80 27.28 25.37 370,700 250,500 3.6
05/01/2023
26.80
 874,000 27.02 27.28 26.67 247,700 82,452 5.1
04/01/2023
27.02
 1,219,700 27.85 28.24 26.80 15,000 530,466 -16.0
03/01/2023
27.85
 2,060,300 27.02 27.85 26.72 877,840 1,029,800 -4.9
30/12/2022
27.02
 1,427,600 26.06 27.02 25.85 1,167,900 356,211 25.2
29/12/2022
26.06
 299,800 26.19 26.24 25.89 197,600 24,600 5.2
28/12/2022
26.19
 934,600 26.15 26.19 25.54 773,600 269,500 15.1
27/12/2022
26.15
 1,049,600 25.24 26.15 24.54 712,630 200,700 15.4
26/12/2022
25.24
 1,008,100 26.15 26.15 24.32 407,500 22,800 11.1
23/12/2022
26.15
 879,100 26.59 26.59 25.76 600,000 406,800 5.8
22/12/2022
26.59
 1,489,100 26.59 26.59 25.37 1,009,700 598,000 12.6
21/12/2022
26.59
 1,776,200 26.76 26.76 25.11 1,051,000 351,600 21.3

Chính sách bảo mật | Điều khoản sử dụng |